Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.45 | 44.70 | 38.72 | 39.82 | 9,145,632 | -9.90(-19.91%) |
Nov 26, 2014 | 52.06 | 49.72 | 49.72 | 49.72 | 3,497,216 | -2.63(-5.03%) |
Nov 25, 2014 | 54.43 | 54.74 | 52.14 | 52.35 | 2,983,957 | -1.57(-2.92%) |
Nov 24, 2014 | 54.86 | 55.34 | 53.56 | 53.93 | 2,264,450 | -1.36(-2.46%) |
Nov 21, 2014 | 55.50 | 56.82 | 54.32 | 55.29 | 2,905,955 | +1.32(+2.45%) |
Nov 20, 2014 | 51.32 | 54.01 | 51.29 | 53.97 | 2,942,134 | +2.60(+5.07%) |
Nov 19, 2014 | 51.33 | 51.71 | 50.13 | 51.36 | 2,161,156 | +0.21(+0.42%) |
Nov 18, 2014 | 50.99 | 51.84 | 50.30 | 51.15 | 2,220,796 | +0.01(+0.02%) |
Nov 17, 2014 | 51.65 | 51.99 | 50.25 | 51.14 | 2,539,560 | -1.30(-2.48%) |
Nov 14, 2014 | 51.42 | 52.71 | 51.06 | 52.44 | 1,977,536 | +1.33(+2.60%) |
Nov 13, 2014 | 52.35 | 52.56 | 50.27 | 51.11 | 3,514,835 | -1.62(-3.08%) |
Nov 12, 2014 | 52.69 | 54.04 | 52.36 | 52.73 | 2,135,839 | -0.63(-1.18%) |
Nov 11, 2014 | 52.58 | 53.77 | 51.81 | 53.37 | 2,701,409 | +0.68(+1.29%) |
Nov 10, 2014 | 54.26 | 55.35 | 52.64 | 52.68 | 4,780,320 | -0.88(-1.65%) |
Nov 07, 2014 | 51.86 | 54.74 | 51.74 | 53.57 | 4,316,371 | +2.11(+4.10%) |
Nov 06, 2014 | 49.61 | 51.74 | 47.86 | 51.46 | 8,271,317 | -0.57(-1.10%) |
Nov 05, 2014 | 51.23 | 52.51 | 50.02 | 52.03 | 3,740,719 | +1.96(+3.92%) |
Nov 04, 2014 | 52.70 | 52.70 | 49.94 | 50.07 | 4,112,089 | -4.08(-7.54%) |
Nov 03, 2014 | 55.21 | 56.78 | 53.79 | 54.15 | 2,548,733 | -0.62(-1.14%) |
Oct 31, 2014 | 53.71 | 54.81 | 52.02 | 54.77 | 3,266,055 | +1.21(+2.27%) |
Oct 30, 2014 | 54.71 | 55.46 | 53.27 | 53.56 | 1,998,626 | -1.37(-2.49%) |
Oct 29, 2014 | 55.77 | 56.79 | 54.59 | 54.93 | 3,152,541 | +0.11(+0.19%) |
Oct 28, 2014 | 52.99 | 54.94 | 52.23 | 54.82 | 2,615,979 | +2.23(+4.25%) |
Oct 27, 2014 | 53.18 | 55.12 | 55.12 | 52.59 | 2,499,856 | -2.54(-4.60%) |
Oct 24, 2014 | 57.42 | 57.67 | 54.54 | 55.12 | 1,770,944 | -1.12(-1.99%) |
Oct 23, 2014 | 55.55 | 57.13 | 55.55 | 56.24 | 3,345,134 | +2.01(+3.71%) |
Oct 22, 2014 | 57.33 | 57.74 | 54.17 | 54.23 | 2,215,192 | -2.81(-4.92%) |
Oct 21, 2014 | 56.17 | 57.33 | 55.94 | 57.04 | 2,264,487 | +2.11(+3.84%) |
Oct 20, 2014 | 54.16 | 54.71 | 53.53 | 54.93 | 1,487,211 | +0.73(+1.34%) |
Oct 17, 2014 | 57.27 | 58.18 | 53.37 | 54.20 | 3,965,112 | -0.14(-0.25%) |
Oct 16, 2014 | 50.94 | 54.50 | 49.90 | 54.34 | 4,012,897 | +2.01(+3.84%) |
Oct 15, 2014 | 50.51 | 52.65 | 49.50 | 52.33 | 4,068,133 | +1.08(+2.10%) |
Oct 14, 2014 | 52.03 | 54.33 | 50.17 | 51.25 | 5,937,701 | -1.12(-2.13%) |
Oct 13, 2014 | 54.94 | 56.25 | 52.23 | 52.36 | 4,026,311 | -2.81(-5.09%) |
Oct 10, 2014 | 56.01 | 56.84 | 53.84 | 55.17 | 4,236,547 | -1.24(-2.20%) |
Oct 09, 2014 | 58.85 | 59.21 | 56.05 | 56.42 | 2,963,854 | -3.34(-5.59%) |
Oct 08, 2014 | 59.78 | 59.97 | 57.67 | 59.76 | 3,318,628 | -0.18(-0.31%) |
Oct 07, 2014 | 61.51 | 62.39 | 59.91 | 59.94 | 1,666,797 | -1.81(-2.93%) |
Oct 06, 2014 | 61.34 | 62.60 | 60.71 | 61.75 | 2,303,360 | +0.53(+0.87%) |
Oct 03, 2014 | 62.60 | 63.06 | 60.74 | 61.22 | 2,662,229 | -1.48(-2.36%) |
Oct 02, 2014 | 61.75 | 63.03 | 59.92 | 62.69 | 3,126,732 | +0.17(+0.26%) |
Oct 01, 2014 | 64.65 | 65.35 | 61.99 | 62.53 | 1,980,635 | -2.07(-3.20%) |
Sep 30, 2014 | 66.62 | 66.83 | 63.72 | 64.60 | 1,920,799 | -2.14(-3.20%) |
Sep 29, 2014 | 65.33 | 66.77 | 65.22 | 66.74 | 1,539,768 | +0.35(+0.53%) |
Sep 26, 2014 | 65.06 | 66.99 | 64.74 | 66.39 | 1,646,581 | +1.43(+2.20%) |
Sep 25, 2014 | 66.27 | 66.27 | 64.66 | 64.96 | 1,713,961 | -0.76(-1.15%) |
Sep 24, 2014 | 64.70 | 66.52 | 63.37 | 65.72 | 2,361,148 | +0.88(+1.36%) |
Sep 23, 2014 | 65.73 | 66.76 | 64.51 | 64.83 | 2,305,706 | -0.70(-1.07%) |
Sep 22, 2014 | 66.56 | 66.62 | 64.14 | 65.53 | 3,826,803 | -1.00(-1.50%) |
Sep 19, 2014 | 69.01 | 69.18 | 66.48 | 66.53 | 3,980,077 | -1.54(-2.26%) |
Sep 18, 2014 | 70.45 | 70.93 | 67.41 | 68.07 | 8,369,751 | -5.61(-7.61%) |
Sep 17, 2014 | 72.87 | 74.58 | 72.71 | 73.67 | 2,537,664 | +1.23(+1.70%) |
Sep 16, 2014 | 71.52 | 73.33 | 70.94 | 72.44 | 1,899,962 | +1.04(+1.46%) |
Sep 15, 2014 | 70.40 | 72.13 | 70.18 | 71.40 | 1,693,264 | +0.58(+0.82%) |
Sep 12, 2014 | 72.93 | 72.94 | 70.47 | 70.82 | 2,646,327 | -2.83(-3.84%) |
Sep 11, 2014 | 71.56 | 73.77 | 70.34 | 73.64 | 2,544,663 | -71.38(-49.22%) |
Sep 10, 2014 | 144.95 | 145.54 | 142.00 | 145.02 | 2,679,258 | -0.84(-0.57%) |
Sep 09, 2014 | 148.58 | 150.03 | 143.82 | 145.86 | 1,362,084 | -2.77(-1.86%) |
Sep 08, 2014 | 151.13 | 151.70 | 147.80 | 148.63 | 1,190,619 | -5.15(-3.35%) |
Sep 05, 2014 | 151.77 | 153.86 | 150.82 | 153.78 | 788,249 | +2.20(+1.45%) |
Sep 04, 2014 | 155.10 | 157.24 | 150.45 | 151.58 | 1,240,783 | -3.89(-2.50%) |
Sep 03, 2014 | 155.34 | 155.66 | 153.70 | 155.47 | 692,376 | +2.03(+1.32%) |